Italia markets open in 7 hours 47 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.960,84 -2.423,95 (-4,30%) CMC Crypto 200
1.271,66 -67,41 (-5,03%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:12PM EDT
Prezzo d'esercizio:5600.00
Opzioni d'acquistoper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501C05600000 | 2024-04-30 3:50PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 859 | 64.06% |
| SPXW240502C05600000 | 2024-04-30 12:01PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 50.68% |
| SPXW240503C05600000 | 2024-05-01 9:58AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 461 | 41.41% |
| SPXW240506C05600000 | 2024-04-29 3:59PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 202 | 29.30% |
| SPXW240507C05600000 | 2024-04-30 3:31PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 307 | 27.10% |
| SPXW240508C05600000 | 2024-04-28 9:24PM EDT | 2024-05-08 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 386 | 26.32% |
| SPXW240509C05600000 | 2024-04-25 4:03PM EDT | 2024-05-09 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 27 | 24.81% |
| SPXW240510C05600000 | 2024-04-30 12:21PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 69 | 23.54% |
| SPXW240513C05600000 | 2024-04-29 2:33PM EDT | 2024-05-13 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 14 | 20.66% |
| SPXW240514C05600000 | 2024-04-29 2:35PM EDT | 2024-05-14 | 0.12 | 0.00 | 0.20 | 0.00 | - | 4 | 9 | 20.46% |
| SPXW240515C05600000 | 2024-05-01 2:52PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 10 | 12 | 19.21% |
| SPXW240516C05600000 | 2024-04-26 3:23PM EDT | 2024-05-16 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 19.14% |
| SPXW240517C05600000 | 2024-04-30 12:44PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 799 | 18.57% |
| SPXW240520C05600000 | 2024-05-01 10:25AM EDT | 2024-05-20 | 0.10 | 0.00 | 0.20 | -0.35 | -77.78% | 15 | 7 | 17.12% |
| SPXW240521C05600000 | 2024-04-30 12:06PM EDT | 2024-05-21 | 0.17 | 0.00 | 0.20 | 0.00 | - | 5 | 16 | 16.70% |
| SPXW240522C05600000 | 2024-04-25 10:14AM EDT | 2024-05-22 | 0.15 | 0.00 | 0.20 | -0.07 | -31.82% | 1 | 3 | 16.32% |
| SPXW240524C05600000 | 2024-05-01 3:34PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 2 | 1,606 | 15.63% |
| SPXW240528C05600000 | 2024-05-01 2:50AM EDT | 2024-05-28 | 0.15 | 0.00 | 0.25 | -0.22 | -59.46% | 4 | 5 | 14.80% |
| SPXW240529C05600000 | 2024-05-01 11:06AM EDT | 2024-05-29 | 0.20 | 0.00 | 0.25 | -0.25 | -55.56% | 9 | 5 | 14.54% |
| SPXW240531C05600000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 0.20 | 0.05 | 0.30 | -0.02 | -9.09% | 20 | 2,810 | 14.34% |
| SPXW240603C05600000 | 2024-04-26 5:00AM EDT | 2024-06-03 | 0.40 | 0.05 | 0.30 | 0.00 | - | 1 | 53 | 13.69% |
| SPXW240604C05600000 | 2024-04-26 11:03AM EDT | 2024-06-04 | 0.60 | 0.10 | 0.35 | 0.00 | - | 3 | 3 | 13.72% |
| SPXW240607C05600000 | 2024-04-30 12:58PM EDT | 2024-06-07 | 0.40 | 0.15 | 0.40 | -0.07 | -14.89% | 2 | 4,018 | 13.36% |
| SPXW240610C05600000 | 2024-04-30 9:43AM EDT | 2024-06-10 | 0.67 | 0.20 | 0.50 | 0.00 | - | 1 | 4 | 13.19% |
| SPXW240614C05600000 | 2024-05-01 3:36PM EDT | 2024-06-14 | 0.55 | 0.45 | 0.70 | -0.17 | -23.61% | 13 | 68 | 13.11% |
| SPXW240621C05600000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 0.85 | 0.70 | 0.90 | -0.08 | -8.60% | 35 | 519 | 12.59% |
| SPXW240628C05600000 | 2024-05-01 3:52PM EDT | 2024-06-28 | 1.12 | 1.00 | 1.25 | -0.08 | -6.67% | 71 | 1,808 | 12.34% |
| SPXW240719C05600000 | 2024-04-29 2:27PM EDT | 2024-07-19 | 6.60 | 3.10 | 3.40 | 0.00 | - | 64 | 820 | 12.34% |
| SPXW240731C05600000 | 2024-04-30 3:06PM EDT | 2024-07-31 | 6.43 | 4.90 | 5.30 | 0.00 | - | 10 | 313 | 12.45% |
| SPX240816C05600000 | 2024-05-01 11:05AM EDT | 2024-08-16 | 11.50 | 8.10 | 8.50 | +2.80 | +32.18% | 3 | 5,850 | 12.62% |
| SPXW240830C05600000 | 2024-05-01 11:53AM EDT | 2024-08-30 | 11.97 | 12.00 | 12.40 | -3.96 | -24.86% | 17 | 203 | 12.90% |
| SPX240920C05600000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 18.41 | 18.30 | 18.70 | -13.04 | -41.46% | 1,101 | 15,375 | 13.18% |
| SPXW240930C05600000 | 2024-05-01 3:09PM EDT | 2024-09-30 | 29.40 | 21.50 | 22.10 | +1.97 | +7.18% | 7 | 857 | 13.32% |
| SPX241018C05600000 | 2024-05-01 1:20PM EDT | 2024-10-18 | 29.20 | 29.30 | 30.40 | -17.11 | -36.95% | 108 | 6,802 | 13.80% |
| SPX241115C05600000 | 2024-04-30 1:06PM EDT | 2024-11-15 | 56.26 | 47.00 | 48.10 | -0.48 | -0.85% | 2 | 1,529 | 14.82% |
| SPX241220C05600000 | 2024-05-01 2:55PM EDT | 2024-12-20 | 63.00 | 64.60 | 65.80 | -13.10 | -17.21% | 158 | 12,159 | 15.30% |
| SPXW241231C05600000 | 2024-05-01 1:18PM EDT | 2024-12-31 | 69.15 | 70.10 | 71.20 | -10.40 | -13.07% | 16 | 181 | 15.41% |
| SPX250117C05600000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 86.34 | 80.10 | 81.50 | -0.36 | -0.42% | 17 | 3,077 | 15.73% |
| SPX250221C05600000 | 2024-05-01 6:55AM EDT | 2025-02-21 | 99.41 | 100.00 | 102.40 | -24.93 | -20.05% | 1 | 1,100 | 16.26% |
| SPX250321C05600000 | 2024-05-01 3:50PM EDT | 2025-03-21 | 123.88 | 117.60 | 119.50 | -7.24 | -5.52% | 115 | 17,357 | 16.66% |
| SPXW250331C05600000 | 2024-04-26 11:06AM EDT | 2025-03-31 | 157.50 | 118.00 | 130.60 | 0.00 | - | 6 | 27 | 17.10% |
| SPX250417C05600000 | 2024-04-30 3:58PM EDT | 2025-04-17 | 143.80 | 135.00 | 137.10 | 0.00 | - | 82 | 1,078 | 17.08% |
| SPX250516C05600000 | 2024-04-24 1:41PM EDT | 2025-05-16 | 183.46 | 148.30 | 160.70 | 0.00 | - | - | 2 | 17.75% |
| SPX250620C05600000 | 2024-05-01 1:06PM EDT | 2025-06-20 | 175.70 | 174.90 | 177.30 | -41.70 | -19.18% | 400 | 7,805 | 17.86% |
| SPX251219C05600000 | 2024-05-01 1:40PM EDT | 2025-12-19 | 296.46 | 292.70 | 295.80 | -40.54 | -12.03% | 2 | 4,983 | 19.88% |
| SPX261218C05600000 | 2024-04-24 11:08AM EDT | 2026-12-18 | 541.29 | 416.30 | 602.10 | 0.00 | - | 2 | 702 | 25.25% |
| SPX271217C05600000 | 2024-03-22 3:59PM EDT | 2027-12-17 | 830.26 | 516.40 | 879.00 | 0.00 | - | 102 | 136 | 28.77% |
| SPX281215C05600000 | 2024-04-30 1:57PM EDT | 2028-12-15 | 938.52 | 715.80 | 1,079.80 | 0.00 | - | 100 | 224 | 30.17% |
| SPX291221C05600000 | 2024-03-18 1:45PM EDT | 2029-12-21 | 1,161.56 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.78% |
Opzioni di venditaper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P05600000 | 2024-03-26 2:37PM EDT | 2024-05-10 | 338.64 | 484.70 | 496.80 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240513P05600000 | 2024-04-05 1:48PM EDT | 2024-05-13 | 370.39 | 559.30 | 577.30 | 0.00 | - | 4 | 2 | 0.00% |
| SPXW240517P05600000 | 2024-04-05 1:49PM EDT | 2024-05-17 | 369.57 | 557.30 | 572.90 | 0.00 | - | 2 | 23 | 0.00% |
| SPXW240524P05600000 | 2024-04-05 3:26PM EDT | 2024-05-24 | 368.89 | 552.90 | 565.40 | 0.00 | - | 248 | 124 | 0.00% |
| SPXW240528P05600000 | 2024-04-19 11:42AM EDT | 2024-05-28 | 580.41 | 551.00 | 568.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240531P05600000 | 2024-04-09 2:41PM EDT | 2024-05-31 | 382.34 | 547.60 | 565.40 | 0.00 | - | 1 | 52 | 0.00% |
| SPXW240614P05600000 | 2024-04-22 12:43PM EDT | 2024-06-14 | 570.78 | 539.30 | 557.40 | 0.00 | - | - | 5 | 0.00% |
| SPX240621P05600000 | 2024-04-19 2:00PM EDT | 2024-06-21 | 574.40 | 539.00 | 546.10 | 0.00 | - | 1 | 71 | 0.00% |
| SPXW240628P05600000 | 2024-04-29 2:42PM EDT | 2024-06-28 | 454.37 | 530.00 | 546.00 | 0.00 | - | 5 | 22 | 0.00% |
| SPX240719P05600000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 442.25 | 519.40 | 529.00 | 0.00 | - | 36 | 46 | 0.00% |
| SPXW240731P05600000 | 2024-04-29 1:19PM EDT | 2024-07-31 | 432.15 | 510.40 | 526.90 | 0.00 | - | 1 | 28 | 0.00% |
| SPX240816P05600000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 439.47 | 506.10 | 515.10 | 0.00 | - | 2 | 20 | 0.00% |
| SPXW240830P05600000 | 2024-04-04 4:01PM EDT | 2024-08-30 | 391.53 | 496.00 | 513.30 | 0.00 | - | 2 | 13 | 0.00% |
| SPX240920P05600000 | 2024-05-01 1:25PM EDT | 2024-09-20 | 501.50 | 495.20 | 500.30 | -12.06 | -2.35% | 11 | 26 | 0.00% |
| SPXW240930P05600000 | 2024-05-01 2:26PM EDT | 2024-09-30 | 486.59 | 487.50 | 504.50 | -38.04 | -7.25% | 5 | 56 | 0.00% |
| SPX241018P05600000 | 2024-04-23 11:22AM EDT | 2024-10-18 | 456.41 | 483.50 | 495.10 | 0.00 | - | 2 | 658 | 0.00% |
| SPX241115P05600000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 517.08 | 481.80 | 493.40 | 0.00 | - | 2 | 702 | 0.00% |
| SPX241220P05600000 | 2024-04-30 1:32PM EDT | 2024-12-20 | 451.78 | 481.30 | 487.90 | 0.00 | - | 11 | 822 | 0.00% |
| SPXW241231P05600000 | 2024-05-01 11:14AM EDT | 2024-12-31 | 484.56 | 474.60 | 492.70 | +30.56 | +6.73% | 2 | 894 | 0.00% |
| SPX250117P05600000 | 2024-04-29 11:12AM EDT | 2025-01-17 | 417.87 | 475.60 | 481.70 | 0.00 | - | 21 | 65 | 0.00% |
| SPX250221P05600000 | 2024-04-19 1:58PM EDT | 2025-02-21 | 514.61 | 469.20 | 488.30 | 0.00 | - | 1 | 45 | 0.00% |
| SPX250321P05600000 | 2024-05-01 11:43AM EDT | 2025-03-21 | 477.79 | 477.90 | 482.40 | +22.17 | +4.87% | 8 | 3,220 | 0.00% |
| SPXW250331P05600000 | 2024-04-17 11:29AM EDT | 2025-03-31 | 484.94 | 473.90 | 488.10 | 0.00 | - | 6 | 22 | 0.00% |
| SPX250417P05600000 | 2024-04-24 10:10AM EDT | 2025-04-17 | 444.44 | 467.90 | 490.70 | 0.00 | - | 2 | 31 | 0.00% |
| SPX250620P05600000 | 2024-05-01 2:26PM EDT | 2025-06-20 | 474.16 | 483.20 | 486.50 | +31.21 | +7.05% | 20 | 1,802 | 0.00% |
| SPX251219P05600000 | 2024-04-22 3:32PM EDT | 2025-12-19 | 515.00 | 504.00 | 507.30 | 0.00 | - | 2 | 1,381 | 0.00% |
| SPX261218P05600000 | 2024-04-19 3:44PM EDT | 2026-12-18 | 588.54 | 490.30 | 599.20 | 0.00 | - | 2 | 496 | 5.10% |
| SPX271217P05600000 | 2024-02-20 4:18PM EDT | 2027-12-17 | 628.48 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SPX281215P05600000 | 2024-04-30 1:57PM EDT | 2028-12-15 | 596.05 | 514.00 | 715.40 | 0.00 | - | 100 | 135 | 7.76% |
| SPX291221P05600000 | 2024-04-10 11:52AM EDT | 2029-12-21 | 621.40 | 548.50 | 746.00 | 0.00 | - | 200 | 202 | 7.78% |
© 2024 Yahoo. Tutti i diritti riservati.